Skip to main content

Badger Meter (NY: BMI )

200.05 -4.91 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 137.29 138.50 136.26 137.64 133,082 +0.93(+0.68%)
Oct 30, 2023 138.50 138.50 136.28 136.71 86,002 -0.28(-0.20%)
Oct 27, 2023 136.16 137.88 134.48 136.98 124,910 +0.26(+0.19%)
Oct 26, 2023 137.99 139.56 136.01 136.72 129,662 +0.48(+0.35%)
Oct 25, 2023 136.18 139.13 134.38 136.25 199,576 +0.24(+0.17%)
Oct 24, 2023 136.06 136.18 134.14 136.01 156,365 +1.29(+0.96%)
Oct 23, 2023 136.04 136.82 133.18 134.72 257,722 -1.32(-0.97%)
Oct 20, 2023 139.81 140.85 134.79 136.04 542,759 -1.88(-1.36%)
Oct 19, 2023 139.38 144.05 136.35 137.92 419,750 +4.01(+3.00%)
Oct 18, 2023 137.75 138.08 133.75 133.90 173,850 -5.00(-3.60%)
Oct 17, 2023 135.60 139.75 135.57 138.90 208,466 +2.63(+1.93%)
Oct 16, 2023 135.51 136.89 133.77 136.27 184,481 +1.14(+0.85%)
Oct 13, 2023 138.90 138.98 134.43 135.12 177,630 -3.85(-2.77%)
Oct 12, 2023 141.18 142.20 138.10 138.98 201,806 -1.42(-1.01%)
Oct 11, 2023 141.72 143.17 139.37 140.40 131,620 -1.87(-1.31%)
Oct 10, 2023 142.52 144.84 141.18 142.27 98,829 +0.18(+0.13%)
Oct 09, 2023 141.50 142.78 140.11 142.09 68,055 +0.04(+0.03%)
Oct 06, 2023 141.18 143.84 139.96 142.05 114,267 +0.63(+0.44%)
Oct 05, 2023 141.41 142.78 139.82 141.42 138,889 -0.12(-0.08%)
Oct 04, 2023 141.16 142.83 139.57 141.54 111,001 +0.18(+0.13%)
Oct 03, 2023 141.29 141.74 140.16 141.36 139,214 -0.61(-0.43%)
Oct 02, 2023 141.95 142.17 140.13 141.97 281,939 -0.95(-0.67%)
Sep 29, 2023 147.04 147.58 138.10 142.92 469,095 -11.54(-7.47%)
Sep 28, 2023 151.49 156.40 151.49 154.47 155,033 +3.13(+2.07%)
Sep 27, 2023 150.48 152.19 150.07 151.34 112,271 +1.93(+1.29%)
Sep 26, 2023 150.44 151.50 149.03 149.41 98,863 -1.56(-1.03%)
Sep 25, 2023 150.44 151.57 150.39 150.97 105,834 -0.39(-0.26%)
Sep 22, 2023 151.66 152.39 151.05 151.36 100,465 -0.24(-0.16%)
Sep 21, 2023 155.52 155.52 151.60 151.60 154,799 -5.14(-3.28%)
Sep 20, 2023 158.44 159.64 156.72 156.73 69,963 -1.05(-0.67%)
Sep 19, 2023 160.87 160.87 157.11 157.78 121,555 -2.82(-1.76%)
Sep 18, 2023 160.15 162.65 159.16 160.61 115,094 +0.84(+0.52%)
Sep 15, 2023 158.28 160.91 156.59 159.77 575,466 +1.46(+0.92%)
Sep 14, 2023 158.41 159.65 157.38 158.31 121,853 +0.62(+0.39%)
Sep 13, 2023 159.40 160.41 157.47 157.70 109,904 -1.70(-1.07%)
Sep 12, 2023 159.18 161.52 159.18 159.40 99,577 -1.33(-0.83%)
Sep 11, 2023 160.76 161.51 158.38 160.73 117,450 +1.15(+0.72%)
Sep 08, 2023 161.71 161.71 158.94 159.57 108,849 -1.88(-1.16%)
Sep 07, 2023 162.47 163.58 160.07 161.45 122,313 -1.14(-0.70%)
Sep 06, 2023 161.36 163.71 160.94 162.59 117,182 +1.71(+1.06%)
Sep 05, 2023 165.69 165.83 156.53 160.88 136,264 -5.64(-3.39%)
Sep 01, 2023 166.05 167.39 165.60 166.53 97,941 +1.54(+0.93%)
Aug 31, 2023 165.37 167.19 164.78 164.99 129,324 -0.04(-0.02%)
Aug 30, 2023 164.77 167.59 164.77 165.03 91,805 +0.26(+0.16%)
Aug 29, 2023 164.27 164.91 163.42 164.77 278,035 +0.16(+0.10%)
Aug 28, 2023 162.16 165.01 162.16 164.61 77,690 +2.98(+1.84%)
Aug 25, 2023 161.52 162.71 160.04 161.63 72,844 +1.62(+1.01%)
Aug 24, 2023 161.50 163.32 159.53 160.01 97,133 -1.49(-0.92%)
Aug 23, 2023 159.44 162.72 157.78 161.50 112,379 +2.80(+1.76%)
Aug 22, 2023 158.68 160.23 156.99 158.70 81,899 -0.24(-0.15%)
Aug 21, 2023 158.18 160.21 157.80 158.94 106,418 +0.76(+0.48%)
Aug 18, 2023 157.45 159.62 155.00 158.18 153,848 -0.40(-0.25%)
Aug 17, 2023 162.40 163.80 158.39 158.57 126,376 -4.04(-2.48%)
Aug 16, 2023 167.03 168.16 162.41 162.61 147,954 -4.30(-2.58%)
Aug 15, 2023 168.13 169.46 165.94 166.92 167,593 -1.23(-0.73%)
Aug 14, 2023 166.72 168.33 165.81 168.15 159,198 +2.69(+1.62%)
Aug 11, 2023 162.81 165.53 162.19 165.46 170,473 +2.66(+1.63%)
Aug 10, 2023 161.13 163.76 161.08 162.80 137,391 +2.08(+1.30%)
Aug 09, 2023 160.75 160.93 157.70 160.72 169,002 -0.43(-0.26%)
Aug 08, 2023 163.54 163.35 158.24 161.14 177,869 -2.79(-1.70%)
Aug 07, 2023 165.21 166.57 163.37 163.93 103,676 +0.05(+0.03%)
Aug 04, 2023 161.44 165.57 159.76 163.88 286,731 +1.62(+1.00%)
Aug 03, 2023 160.74 162.92 160.43 162.26 103,921 +0.13(+0.08%)
Aug 02, 2023 161.00 163.80 160.26 162.13 118,650 +0.84(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.